Dalian Friendship (Group) Co., Ltd Class A 000679
SZSE · China · Retail Trade
CNY 6.29-0.03 (-0.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.29 | -0.47% | CNY 6.36 | CNY 6.37 | CNY 6.27 | 4.34M |
| 2026-09-29 | CNY 6.32 | -0.16% | CNY 6.33 | CNY 6.44 | CNY 6.26 | 4.94M |
| 2026-09-28 | CNY 6.33 | -2.31% | CNY 6.46 | CNY 6.50 | CNY 6.30 | 5.17M |
| 2026-09-24 | CNY 6.48 | -0.15% | CNY 6.45 | CNY 6.56 | CNY 6.39 |
| 4.47M |
| 2026-09-23 | CNY 6.49 | -1.67% | CNY 6.63 | CNY 6.63 | CNY 6.43 | 6.13M |
| 2026-09-22 | CNY 6.60 | -0.60% | CNY 6.61 | CNY 6.67 | CNY 6.50 | 8.12M |
| 2026-09-21 | CNY 6.64 | +3.27% | CNY 6.47 | CNY 6.68 | CNY 6.39 | 9.88M |
| 2026-09-18 | CNY 6.43 | 0.00% | CNY 6.43 | CNY 6.54 | CNY 6.28 | 11.92M |
| 2026-09-17 | CNY 6.43 | +4.38% | CNY 6.16 | CNY 6.50 | CNY 6.08 | 15.11M |
| 2026-09-16 | CNY 6.16 | +0.98% | CNY 6.06 | CNY 6.24 | CNY 5.96 | 10.57M |
| 2026-09-15 | CNY 6.10 | -5.13% | CNY 6.40 | CNY 6.41 | CNY 6.07 | 17.89M |
| 2026-09-14 | CNY 6.43 | -3.74% | CNY 6.38 | CNY 6.75 | CNY 6.28 | 24.54M |
| 2026-09-11 | CNY 6.68 | -0.74% | CNY 6.70 | CNY 7.40 | CNY 6.42 | 30.45M |
| 2026-09-10 | CNY 6.73 | -3.03% | CNY 6.91 | CNY 7.00 | CNY 6.61 | 24.20M |
| 2026-09-09 | CNY 6.94 | -3.74% | CNY 7.30 | CNY 7.40 | CNY 6.82 | 36.64M |
| 2026-09-08 | CNY 7.21 | +10.08% | CNY 6.57 | CNY 7.21 | CNY 6.54 | 15.93M |
| 2026-09-07 | CNY 6.55 | +2.50% | CNY 6.39 | CNY 6.63 | CNY 6.38 | 6.11M |
| 2026-09-04 | CNY 6.39 | +0.16% | CNY 6.40 | CNY 6.48 | CNY 6.34 | 5.45M |
| 2026-09-03 | CNY 6.38 | 0.00% | CNY 6.44 | CNY 6.52 | CNY 6.32 | 6.02M |
| 2026-09-02 | CNY 6.38 | -1.39% | CNY 6.43 | CNY 6.48 | CNY 6.27 | 6.10M |
| 2026-09-01 | CNY 6.47 | +1.57% | CNY 6.34 | CNY 6.52 | CNY 6.33 | 5.98M |
| 2026-08-31 | CNY 6.37 | +0.95% | CNY 6.31 | CNY 6.39 | CNY 6.28 | 4.11M |
| 2026-08-28 | CNY 6.31 | -0.47% | CNY 6.36 | CNY 6.39 | CNY 6.28 | 4.78M |
| 2026-08-27 | CNY 6.34 | +2.76% | CNY 6.15 | CNY 6.40 | CNY 6.13 | 7.15M |
| 2026-08-26 | CNY 6.17 | +0.16% | CNY 6.17 | CNY 6.21 | CNY 6.09 | 4.89M |
| 2026-08-25 | CNY 6.16 | +2.67% | CNY 5.99 | CNY 6.18 | CNY 5.98 | 5.78M |
| 2026-08-24 | CNY 6.00 | -0.50% | CNY 6.05 | CNY 6.08 | CNY 5.95 | 4.21M |
| 2026-08-21 | CNY 6.03 | 0.00% | CNY 6.03 | CNY 6.05 | CNY 5.88 | 3.91M |
| 2026-08-20 | CNY 6.03 | +2.03% | CNY 5.93 | CNY 6.06 | CNY 5.88 | 4.60M |
| 2026-08-19 | CNY 5.91 | -2.96% | CNY 6.08 | CNY 6.10 | CNY 5.86 | 8.07M |
| 2026-08-18 | CNY 6.09 | -2.09% | CNY 6.24 | CNY 6.27 | CNY 6.02 | 10.88M |
| 2026-08-17 | CNY 6.22 | +1.63% | CNY 6.15 | CNY 6.24 | CNY 6.09 | 4.28M |
| 2026-08-14 | CNY 6.12 | -2.24% | CNY 6.27 | CNY 6.28 | CNY 6.07 | 5.71M |
| 2026-08-13 | CNY 6.26 | -1.11% | CNY 6.32 | CNY 6.40 | CNY 6.23 | 3.84M |
| 2026-08-12 | CNY 6.33 | +3.09% | CNY 6.10 | CNY 6.34 | CNY 6.09 | 4.80M |
| 2026-08-11 | CNY 6.14 | +0.99% | CNY 6.10 | CNY 6.20 | CNY 6.00 | 4.78M |
| 2026-08-10 | CNY 6.08 | +3.05% | CNY 5.90 | CNY 6.10 | CNY 5.86 | 6.12M |
| 2026-08-07 | CNY 5.90 | -1.99% | CNY 6.03 | CNY 6.05 | CNY 5.79 | 6.00M |
| 2026-08-06 | CNY 6.02 | +3.26% | CNY 5.83 | CNY 6.03 | CNY 5.80 | 6.24M |
| 2026-08-05 | CNY 5.83 | +0.34% | CNY 5.85 | CNY 5.88 | CNY 5.78 | 5.21M |
| 2026-08-04 | CNY 5.81 | +1.75% | CNY 5.76 | CNY 5.90 | CNY 5.74 | 4.53M |
| 2026-08-03 | CNY 5.71 | +1.42% | CNY 5.65 | CNY 5.73 | CNY 5.58 | 4.81M |
| 2026-07-31 | CNY 5.63 | +3.68% | CNY 5.41 | CNY 5.72 | CNY 5.39 | 10.16M |
| 2026-07-30 | CNY 5.43 | -3.38% | CNY 5.58 | CNY 5.73 | CNY 5.42 | 7.76M |
| 2026-07-29 | CNY 5.62 | +2.93% | CNY 5.43 | CNY 5.69 | CNY 5.41 | 6.59M |
| 2026-07-28 | CNY 5.46 | +0.55% | CNY 5.40 | CNY 5.58 | CNY 5.36 | 5.46M |
| 2026-07-27 | CNY 5.43 | +5.64% | CNY 5.17 | CNY 5.50 | CNY 5.11 | 9.05M |
| 2026-07-24 | CNY 5.14 | -2.84% | CNY 5.24 | CNY 5.44 | CNY 5.11 | 6.99M |
| 2026-07-23 | CNY 5.29 | +1.93% | CNY 5.13 | CNY 5.31 | CNY 5.12 | 6.11M |
| 2026-07-22 | CNY 5.19 | -1.14% | CNY 5.14 | CNY 5.41 | CNY 5.14 | 8.00M |
| 2026-07-21 | CNY 5.25 | -3.31% | CNY 5.51 | CNY 5.54 | CNY 4.89 | 14.68M |
| 2026-07-20 | CNY 5.43 | -9.95% | CNY 6.03 | CNY 6.09 | CNY 5.43 | 19.10M |
| 2026-07-17 | CNY 6.03 | -3.67% | CNY 6.43 | CNY 6.74 | CNY 5.95 | 24.62M |
| 2026-07-16 | CNY 6.26 | +7.01% | CNY 5.82 | CNY 6.44 | CNY 5.73 | 23.30M |
| 2026-07-15 | CNY 5.85 | +2.09% | CNY 5.66 | CNY 5.98 | CNY 5.65 | 6.23M |
| 2026-07-14 | CNY 5.73 | +1.42% | CNY 5.62 | CNY 5.75 | CNY 5.48 | 6.40M |
| 2026-07-13 | CNY 5.65 | -5.52% | CNY 5.88 | CNY 5.98 | CNY 5.64 | 8.89M |
| 2026-07-10 | CNY 5.98 | +2.05% | CNY 5.84 | CNY 6.08 | CNY 5.75 | 10.35M |
| 2026-07-09 | CNY 5.86 | +0.17% | CNY 5.86 | CNY 6.01 | CNY 5.73 | 7.77M |
| 2026-07-08 | CNY 5.85 | -1.02% | CNY 5.90 | CNY 5.93 | CNY 5.73 | 7.83M |
| 2026-07-07 | CNY 5.91 | -3.27% | CNY 6.08 | CNY 6.27 | CNY 5.87 | 12.74M |
| 2026-07-06 | CNY 6.11 | -2.24% | CNY 6.25 | CNY 6.45 | CNY 6.06 | 11.65M |
| 2026-07-03 | CNY 6.25 | +3.48% | CNY 6.06 | CNY 6.35 | CNY 6.00 | 16.56M |
| 2026-07-02 | CNY 6.04 | -1.31% | CNY 6.20 | CNY 6.52 | CNY 6.03 | 16.45M |
| 2026-07-01 | CNY 6.12 | -0.81% | CNY 6.17 | CNY 6.30 | CNY 6.08 | 12.89M |
| 2026-06-30 | CNY 6.17 | -0.64% | CNY 6.22 | CNY 6.39 | CNY 6.03 | 9.06M |
| 2026-06-29 | CNY 6.21 | -0.80% | CNY 6.22 | CNY 6.37 | CNY 6.00 | 14.11M |
| 2026-06-26 | CNY 6.26 | -4.72% | CNY 6.57 | CNY 6.57 | CNY 6.18 | 13.90M |
| 2026-06-25 | CNY 6.57 | -4.51% | CNY 6.84 | CNY 7.08 | CNY 6.50 | 19.14M |
| 2026-06-24 | CNY 6.88 | -6.78% | CNY 7.37 | CNY 7.50 | CNY 6.79 | 24.79M |
| 2026-06-23 | CNY 7.38 | -2.64% | CNY 7.59 | CNY 7.73 | CNY 7.35 | 18.95M |
| 2026-06-22 | CNY 7.58 | 0.00% | CNY 7.58 | CNY 7.85 | CNY 7.28 | 32.87M |
| 2026-06-18 | CNY 7.58 | +3.13% | CNY 7.35 | CNY 8.09 | CNY 7.20 | 44.35M |
| 2026-06-17 | CNY 7.35 | +10.03% | CNY 6.81 | CNY 7.35 | CNY 6.70 | 22.49M |
| 2026-06-16 | CNY 6.68 | +10.05% | CNY 6.07 | CNY 6.68 | CNY 5.95 | 11.88M |
| 2026-06-15 | CNY 6.07 | -1.30% | CNY 6.20 | CNY 6.34 | CNY 6.03 | 5.94M |
| 2026-06-12 | CNY 6.15 | +2.84% | CNY 6.00 | CNY 6.19 | CNY 5.88 | 6.15M |
| 2026-06-11 | CNY 5.98 | -0.83% | CNY 6.02 | CNY 6.06 | CNY 5.87 | 3.44M |
| 2026-06-10 | CNY 6.03 | -1.15% | CNY 6.06 | CNY 6.13 | CNY 5.92 | 4.59M |
| 2026-06-09 | CNY 6.10 | -0.97% | CNY 6.19 | CNY 6.26 | CNY 6.03 | 4.84M |
| 2026-06-08 | CNY 6.16 | -3.14% | CNY 6.31 | CNY 6.47 | CNY 6.08 | 6.13M |
| 2026-06-05 | CNY 6.36 | +1.76% | CNY 6.23 | CNY 6.49 | CNY 6.22 | 6.89M |
| 2026-06-04 | CNY 6.25 | -1.57% | CNY 6.33 | CNY 6.50 | CNY 6.22 | 4.81M |
| 2026-06-03 | CNY 6.35 | -2.16% | CNY 6.48 | CNY 6.49 | CNY 6.22 | 6.75M |
| 2026-06-02 | CNY 6.49 | -2.55% | CNY 6.70 | CNY 6.70 | CNY 6.44 | 5.59M |
| 2026-06-01 | CNY 6.66 | +1.83% | CNY 6.48 | CNY 6.73 | CNY 6.21 | 7.36M |
| 2026-05-29 | CNY 6.54 | +2.19% | CNY 6.40 | CNY 6.57 | CNY 6.34 | 7.66M |
| 2026-05-28 | CNY 6.40 | -0.31% | CNY 6.36 | CNY 6.46 | CNY 6.28 | 4.68M |
| 2026-05-27 | CNY 6.42 | -2.58% | CNY 6.59 | CNY 6.59 | CNY 6.31 | 5.60M |
| 2026-05-26 | CNY 6.59 | -2.08% | CNY 6.71 | CNY 6.78 | CNY 6.52 | 5.21M |